Umicore SA (EBR:UMI)
 16.54
 -0.12 (-0.72%)
  Oct 31, 2025, 5:35 PM CET
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.65 | 16.76 | 16.38 | 16.53 | 16.53 | -0.78% | 94,658 | 
| Oct 30, 2025 | 16.88 | 17.09 | 16.65 | 16.66 | 16.66 | -1.65% | 306,177 | 
| Oct 29, 2025 | 16.85 | 17.18 | 16.85 | 16.94 | 16.94 | 0.77% | 434,319 | 
| Oct 28, 2025 | 16.80 | 16.99 | 16.70 | 16.81 | 16.81 | -0.71% | 443,230 | 
| Oct 27, 2025 | 17.04 | 17.13 | 16.86 | 16.93 | 16.93 | -0.35% | 275,313 | 
| Oct 24, 2025 | 17.16 | 17.18 | 16.90 | 16.99 | 16.99 | -0.47% | 259,577 | 
| Oct 23, 2025 | 17.30 | 17.30 | 16.91 | 17.07 | 17.07 | 1.19% | 354,985 | 
| Oct 22, 2025 | 16.94 | 17.03 | 16.74 | 16.87 | 16.87 | -0.12% | 434,742 | 
| Oct 21, 2025 | 17.45 | 17.50 | 16.79 | 16.89 | 16.89 | -3.76% | 611,859 | 
| Oct 20, 2025 | 17.11 | 17.59 | 17.00 | 17.55 | 17.55 | 3.85% | 658,135 | 
| Oct 17, 2025 | 16.80 | 16.99 | 16.42 | 16.90 | 16.90 | -0.82% | 653,979 | 
| Oct 16, 2025 | 17.80 | 18.05 | 16.90 | 17.04 | 17.04 | -4.38% | 960,366 | 
| Oct 15, 2025 | 17.49 | 18.20 | 17.46 | 17.82 | 17.82 | 4.03% | 865,961 | 
| Oct 14, 2025 | 16.75 | 17.30 | 16.65 | 17.13 | 17.13 | 0.82% | 712,772 | 
| Oct 13, 2025 | 16.50 | 17.15 | 16.50 | 16.99 | 16.99 | 3.09% | 613,827 | 
| Oct 10, 2025 | 16.89 | 17.16 | 16.22 | 16.48 | 16.48 | -2.89% | 828,578 | 
| Oct 9, 2025 | 16.34 | 17.35 | 16.22 | 16.97 | 16.97 | 4.30% | 944,265 | 
| Oct 8, 2025 | 15.98 | 16.66 | 15.84 | 16.27 | 16.27 | 5.51% | 1,138,001 | 
| Oct 7, 2025 | 15.20 | 15.68 | 15.11 | 15.42 | 15.42 | 1.11% | 509,987 | 
| Oct 6, 2025 | 15.22 | 15.40 | 15.12 | 15.25 | 15.25 | 0.79% | 1,711,927 | 
| Oct 3, 2025 | 15.42 | 15.57 | 14.98 | 15.13 | 15.13 | -1.63% | 576,769 | 
| Oct 2, 2025 | 15.00 | 15.43 | 15.00 | 15.38 | 15.38 | 2.81% | 576,699 | 
| Oct 1, 2025 | 15.02 | 15.06 | 14.87 | 14.96 | 14.96 | -0.99% | 461,183 | 
| Sep 30, 2025 | 14.93 | 15.11 | 14.71 | 15.11 | 15.11 | 1.55% | 600,675 | 
| Sep 29, 2025 | 14.55 | 14.93 | 14.45 | 14.88 | 14.88 | 3.12% | 510,360 | 
| Sep 26, 2025 | 14.47 | 14.66 | 14.31 | 14.43 | 14.43 | 0.14% | 463,571 | 
| Sep 25, 2025 | 13.89 | 14.58 | 13.83 | 14.41 | 14.41 | 5.11% | 813,381 | 
| Sep 24, 2025 | 13.75 | 13.85 | 13.67 | 13.71 | 13.71 | -0.15% | 407,028 | 
| Sep 23, 2025 | 13.29 | 13.80 | 13.29 | 13.73 | 13.73 | 3.70% | 336,148 | 
| Sep 22, 2025 | 13.00 | 13.35 | 12.92 | 13.24 | 13.24 | 1.61% | 202,674 | 
| Sep 19, 2025 | 13.24 | 13.31 | 12.99 | 13.03 | 13.03 | -1.21% | 384,439 | 
| Sep 18, 2025 | 13.10 | 13.28 | 12.93 | 13.19 | 13.19 | 1.00% | 224,089 | 
| Sep 17, 2025 | 13.10 | 13.10 | 12.77 | 13.06 | 13.06 | 2.19% | 217,015 | 
| Sep 16, 2025 | 13.14 | 13.17 | 12.78 | 12.78 | 12.78 | -2.67% | 311,259 | 
| Sep 15, 2025 | 13.16 | 13.22 | 12.98 | 13.13 | 13.13 | -0.23% | 287,253 | 
| Sep 12, 2025 | 13.25 | 13.42 | 13.10 | 13.16 | 13.16 | -0.45% | 178,775 | 
| Sep 11, 2025 | 13.32 | 13.33 | 13.17 | 13.22 | 13.22 | -0.97% | 169,009 | 
| Sep 10, 2025 | 13.42 | 13.43 | 13.13 | 13.35 | 13.35 | -0.60% | 267,304 | 
| Sep 9, 2025 | 13.56 | 13.65 | 13.41 | 13.43 | 13.43 | -0.89% | 270,072 | 
| Sep 8, 2025 | 13.38 | 13.61 | 13.37 | 13.55 | 13.55 | 1.80% | 339,880 | 
| Sep 5, 2025 | 13.27 | 13.51 | 13.16 | 13.31 | 13.31 | 0.53% | 300,796 | 
| Sep 4, 2025 | 13.32 | 13.32 | 13.13 | 13.24 | 13.24 | -0.90% | 312,154 | 
| Sep 3, 2025 | 13.32 | 13.52 | 13.20 | 13.36 | 13.36 | 0.83% | 242,883 | 
| Sep 2, 2025 | 13.38 | 13.47 | 13.07 | 13.25 | 13.25 | -0.97% | 409,352 | 
| Sep 1, 2025 | 13.26 | 13.45 | 13.20 | 13.38 | 13.38 | 0.30% | 228,112 | 
| Aug 29, 2025 | 13.51 | 13.54 | 13.28 | 13.34 | 13.34 | -1.26% | 352,829 | 
| Aug 28, 2025 | 13.60 | 13.79 | 13.51 | 13.51 | 13.51 | -0.44% | 133,412 | 
| Aug 27, 2025 | 13.65 | 13.72 | 13.50 | 13.57 | 13.57 | -0.73% | 184,858 | 
| Aug 26, 2025 | 13.74 | 13.78 | 13.58 | 13.67 | 13.67 | -0.87% | 480,539 | 
| Aug 25, 2025 | 13.83 | 13.89 | 13.75 | 13.79 | 13.79 | -0.65% | 126,946 |